Alumasc Group (ALU) Share Price

Construction & Materials Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Alumasc Group

Date Open High Low Close* Volume
05/02/2013 105.00p 106.96p 99.00p 102.00p 27925
04/02/2013 99.00p 100.50p 98.40p 99.00p 8374
01/02/2013 98.50p 100.16p 97.70p 99.00p 18737
31/01/2013 98.50p 98.50p 97.87p 98.50p 7000
30/01/2013 101.00p 102.50p 99.00p 99.00p 10695
29/01/2013 100.50p 102.50p 100.00p 101.00p 14692
28/01/2013 103.00p 104.50p 100.00p 100.50p 30577
25/01/2013 102.50p 105.00p 101.50p 103.00p 19108
24/01/2013 99.00p 105.00p 98.75p 102.50p 54838
23/01/2013 98.00p 100.90p 98.00p 99.00p 28502
22/01/2013 96.50p 103.00p 95.60p 98.00p 59936
21/01/2013 93.00p 97.90p 93.00p 96.50p 18979
18/01/2013 93.00p 94.90p 92.44p 93.00p 4290
17/01/2013 93.00p 94.90p 93.00p 93.00p 300
16/01/2013 93.00p 94.90p 92.50p 93.00p 20250
15/01/2013 93.00p 94.90p 92.44p 93.00p 4704
14/01/2013 90.75p 95.00p 90.75p 93.00p 19163
11/01/2013 87.00p 91.00p 87.00p 90.75p 19504
10/01/2013 85.00p 87.00p 85.00p 86.00p 24966
09/01/2013 85.00p 85.50p 84.28p 85.00p 5500
08/01/2013 86.00p 86.50p 83.00p 85.00p 12577
07/01/2013 86.00p 87.00p 85.64p 86.00p 16432
04/01/2013 85.50p 87.00p 85.00p 86.00p 13981
03/01/2013 85.50p 87.00p 84.96p 85.50p 12622
02/01/2013 85.50p 85.50p 85.00p 85.50p 15235
31/12/2012 85.50p 87.76p 85.50p 85.50p 14732
28/12/2012 85.50p 86.99p 85.50p 85.50p 0
27/12/2012 86.50p 86.99p 85.50p 85.50p 1000
24/12/2012 85.00p 88.33p 85.00p 86.50p 11272
21/12/2012 85.00p 87.36p 85.00p 85.00p 340
20/12/2012 85.00p 87.00p 84.50p 85.00p 4751
19/12/2012 85.00p 87.00p 84.50p 85.00p 2603
18/12/2012 86.00p 87.00p 85.00p 85.00p 16130
17/12/2012 86.00p 86.00p 85.50p 86.00p 2111
14/12/2012 84.50p 87.00p 84.50p 86.00p 10187
13/12/2012 84.50p 85.80p 84.50p 84.50p 237
12/12/2012 84.50p 85.80p 84.50p 84.50p 2300
11/12/2012 84.50p 84.50p 84.32p 84.50p 1532
10/12/2012 84.50p 85.80p 84.50p 84.50p 2188
07/12/2012 84.00p 85.50p 83.00p 84.50p 9231
06/12/2012 84.00p 85.00p 82.00p 84.00p 8027
05/12/2012 84.00p 85.00p 83.60p 84.00p 7329
04/12/2012 84.00p 84.00p 83.60p 84.00p 8011
03/12/2012 84.00p 84.00p 83.60p 84.00p 17139
30/11/2012 84.00p 85.80p 83.50p 84.00p 6497
29/11/2012 84.00p 85.00p 84.00p 84.00p 4491
28/11/2012 84.00p 85.00p 83.28p 84.00p 0
27/11/2012 84.00p 85.00p 83.28p 84.00p 5500
26/11/2012 84.00p 85.00p 82.50p 84.00p 17908
23/11/2012 84.00p 85.00p 82.24p 84.00p 25
22/11/2012 84.00p 84.00p 83.00p 84.00p 0
21/11/2012 83.00p 84.00p 83.00p 84.00p 2275
20/11/2012 84.00p 84.00p 83.00p 83.00p 3500
19/11/2012 84.00p 85.00p 83.20p 84.00p 0
16/11/2012 85.00p 85.00p 83.20p 84.00p 9965
15/11/2012 85.00p 85.00p 84.00p 85.00p 5000
14/11/2012 85.00p 86.00p 85.00p 85.00p 2820
13/11/2012 86.50p 86.50p 84.50p 85.00p 5356
12/11/2012 87.00p 87.00p 86.50p 86.50p 2676
09/11/2012 86.50p 87.25p 85.23p 86.50p 0
08/11/2012 87.00p 87.25p 85.23p 86.50p 5050
07/11/2012 87.00p 87.25p 86.10p 87.00p 7267
06/11/2012 87.00p 87.40p 87.00p 87.00p 2060
05/11/2012 87.00p 87.64p 86.00p 87.00p 16441
02/11/2012 84.00p 87.00p 82.88p 87.00p 11108
01/11/2012 81.00p 84.00p 81.00p 84.00p 3763
31/10/2012 81.00p 82.00p 81.00p 81.00p 3367
30/10/2012 81.00p 81.00p 80.00p 81.00p 54463
29/10/2012 81.00p 82.00p 80.52p 81.00p 10088
26/10/2012 80.00p 82.00p 78.64p 81.00p 9160
25/10/2012 81.50p 81.50p 79.50p 80.00p 0
24/10/2012 80.50p 80.50p 80.00p 80.50p 6177
23/10/2012 80.50p 82.00p 79.36p 80.50p 36367
22/10/2012 79.50p 80.20p 78.48p 80.00p 4909
19/10/2012 79.50p 79.50p 78.10p 79.50p 5000
18/10/2012 79.50p 80.20p 79.50p 79.50p 2000
17/10/2012 79.50p 80.20p 77.00p 79.50p 15340
16/10/2012 79.50p 80.20p 79.50p 79.50p 1246
15/10/2012 79.50p 80.25p 79.50p 79.50p 1500
12/10/2012 79.50p 79.50p 77.80p 79.50p 37756
11/10/2012 79.50p 79.50p 77.80p 79.50p 10000
10/10/2012 79.50p 80.50p 77.75p 79.50p 0
09/10/2012 80.50p 80.50p 77.75p 79.50p 7506
08/10/2012 79.50p 81.00p 78.70p 80.00p 19289
05/10/2012 80.00p 81.40p 77.74p 79.50p 10338
04/10/2012 79.00p 80.50p 76.25p 80.00p 0
03/10/2012 77.50p 79.00p 76.25p 79.00p 5979
02/10/2012 77.50p 78.90p 77.50p 77.50p 253
01/10/2012 77.50p 80.00p 76.00p 77.50p 68800
28/09/2012 77.50p 79.50p 76.00p 77.50p 5612
27/09/2012 77.50p 79.62p 76.00p 77.50p 6025
26/09/2012 77.50p 79.62p 75.50p 77.50p 6532
25/09/2012 77.50p 79.50p 77.50p 77.50p 412
24/09/2012 77.50p 79.50p 77.50p 77.50p 300
21/09/2012 77.50p 79.50p 77.50p 77.50p 1242
20/09/2012 77.50p 77.50p 76.00p 77.50p 10500
19/09/2012 77.50p 79.50p 76.10p 77.50p 6794
18/09/2012 77.50p 79.50p 77.50p 77.50p 1000
17/09/2012 77.50p 79.50p 76.10p 77.50p 7373
14/09/2012 77.50p 79.50p 76.00p 77.50p 12110
13/09/2012 77.50p 77.50p 76.30p 77.50p 10270
12/09/2012 77.50p 79.50p 76.30p 77.50p 5927
11/09/2012 77.50p 79.50p 77.50p 77.50p 1350
10/09/2012 77.50p 79.50p 76.00p 77.50p 3884
07/09/2012 76.00p 77.50p 75.50p 77.50p 7720
06/09/2012 76.00p 76.90p 75.50p 76.00p 2589
05/09/2012 76.00p 76.90p 75.44p 76.00p 11094
04/09/2012 77.50p 78.00p 75.44p 76.00p 37437
03/09/2012 79.50p 82.00p 78.00p 79.50p 6172
31/08/2012 77.50p 81.75p 77.50p 79.50p 11825
30/08/2012 77.50p 79.42p 77.50p 77.50p 8429
29/08/2012 77.50p 78.75p 76.00p 77.50p 9224
28/08/2012 77.50p 78.75p 77.50p 77.50p 300
24/08/2012 77.50p 78.75p 75.75p 77.50p 21400
23/08/2012 77.50p 79.25p 76.00p 77.50p 3700
22/08/2012 77.50p 79.25p 75.50p 77.50p 7888
21/08/2012 79.50p 79.95p 77.50p 77.50p 21564
20/08/2012 72.50p 80.00p 72.50p 79.50p 27539
17/08/2012 71.50p 73.11p 71.50p 72.50p 11493
16/08/2012 71.00p 72.61p 70.20p 71.50p 25897
15/08/2012 71.00p 72.36p 69.84p 71.00p 6768
14/08/2012 68.50p 72.48p 67.15p 71.00p 26366
13/08/2012 65.00p 69.61p 65.00p 68.50p 11302
10/08/2012 64.50p 66.00p 64.50p 65.00p 5692
09/08/2012 64.00p 66.00p 62.84p 64.50p 10231
08/08/2012 64.00p 64.00p 62.84p 64.00p 6165
07/08/2012 63.00p 66.00p 62.00p 64.00p 20130
06/08/2012 63.00p 64.10p 62.42p 63.00p 3060
03/08/2012 63.00p 64.00p 62.42p 63.00p 4396
02/08/2012 62.00p 64.00p 60.84p 63.00p 12082
01/08/2012 61.50p 62.80p 61.50p 62.00p 4000
31/07/2012 62.00p 62.80p 60.05p 61.50p 1590
30/07/2012 63.50p 65.00p 61.30p 62.00p 15422
27/07/2012 66.50p 66.50p 62.50p 63.50p 31485
26/07/2012 67.50p 67.50p 65.50p 66.50p 8415
25/07/2012 67.50p 69.00p 65.50p 67.50p 9156
24/07/2012 67.50p 67.50p 66.10p 67.50p 5000
23/07/2012 67.50p 67.50p 66.10p 67.50p 4279
20/07/2012 67.50p 67.50p 66.10p 67.50p 3059
19/07/2012 67.50p 69.70p 66.10p 67.50p 0
18/07/2012 69.00p 69.70p 66.10p 67.50p 9030
17/07/2012 69.50p 69.50p 67.45p 68.50p 27814
16/07/2012 66.00p 69.50p 65.75p 68.50p 5789
13/07/2012 66.00p 66.00p 66.00p 66.00p 12500
12/07/2012 66.00p 67.00p 64.10p 66.00p 2005
11/07/2012 66.00p 66.00p 64.10p 66.00p 336
10/07/2012 66.00p 67.00p 66.00p 66.00p 1482
09/07/2012 66.00p 67.00p 64.10p 66.00p 11860
06/07/2012 65.00p 66.25p 64.10p 66.00p 4000
05/07/2012 65.50p 66.40p 63.10p 65.00p 9455
04/07/2012 65.50p 67.00p 63.10p 65.50p 10400
03/07/2012 65.50p 67.00p 65.50p 65.50p 1050
02/07/2012 69.50p 69.50p 63.10p 65.50p 40971
29/06/2012 69.50p 69.50p 67.10p 69.50p 1971
28/06/2012 69.50p 72.00p 67.10p 69.50p 14097
27/06/2012 69.50p 69.50p 67.10p 69.50p 78
26/06/2012 69.50p 69.50p 67.10p 69.50p 2800
25/06/2012 69.50p 69.50p 67.10p 69.50p 2000
22/06/2012 70.50p 70.50p 69.10p 69.50p 2681
21/06/2012 69.00p 71.00p 69.00p 70.50p 13472
20/06/2012 66.50p 69.50p 66.50p 69.00p 11424
19/06/2012 65.50p 67.55p 63.10p 66.50p 14672
18/06/2012 65.50p 66.00p 63.10p 65.50p 0
15/06/2012 65.50p 66.00p 63.10p 65.50p 9659
14/06/2012 65.50p 65.50p 63.10p 65.50p 850
13/06/2012 65.50p 65.50p 63.10p 65.50p 0
12/06/2012 65.50p 65.50p 63.10p 65.50p 3650
11/06/2012 65.50p 66.00p 63.10p 65.50p 5556
08/06/2012 65.50p 66.00p 65.50p 65.50p 5500
07/06/2012 65.00p 66.00p 65.00p 65.50p 489
06/06/2012 65.00p 65.00p 63.10p 65.00p 0
01/06/2012 65.00p 65.00p 63.10p 65.00p 434
31/05/2012 69.50p 69.50p 65.00p 65.00p 31763
30/05/2012 67.00p 67.10p 67.00p 67.00p 1002
29/05/2012 68.00p 68.00p 66.00p 67.00p 12460
28/05/2012 68.00p 68.00p 66.00p 68.00p 12100
25/05/2012 68.00p 68.50p 66.00p 68.00p 4675
24/05/2012 68.00p 68.00p 66.70p 68.00p 0
23/05/2012 67.50p 68.00p 66.70p 68.00p 11500
22/05/2012 66.50p 67.50p 65.00p 67.50p 10448
21/05/2012 65.50p 67.00p 63.75p 66.50p 24977
18/05/2012 62.50p 66.40p 52.00p 65.50p 193863
17/05/2012 68.00p 69.50p 65.10p 67.50p 23463
16/05/2012 68.00p 68.00p 66.52p 68.00p 1750
15/05/2012 67.50p 69.50p 66.52p 68.00p 11181
14/05/2012 68.00p 69.50p 66.10p 68.00p 3840
11/05/2012 67.00p 68.00p 67.00p 68.00p 6370
10/05/2012 68.50p 68.50p 66.00p 67.00p 21503
09/05/2012 68.50p 70.50p 66.65p 68.50p 3818
08/05/2012 69.50p 70.50p 68.50p 68.50p 9192
04/05/2012 69.50p 70.50p 69.50p 69.50p 1350
03/05/2012 68.00p 70.50p 68.00p 69.50p 6407
02/05/2012 68.00p 68.00p 66.50p 68.00p 17621
01/05/2012 73.00p 73.00p 66.50p 68.00p 40272
30/04/2012 73.00p 73.00p 72.10p 73.00p 5495
27/04/2012 73.00p 73.00p 72.10p 73.00p 5400
26/04/2012 73.00p 73.00p 71.00p 73.00p 21507
25/04/2012 73.00p 73.00p 72.00p 73.00p 23117
24/04/2012 73.00p 73.00p 72.00p 73.00p 15235
23/04/2012 73.50p 74.00p 72.45p 73.00p 26000

*Close Price adjusted for both dividends and splits